CTCP CNG Việt Nam (cng)

31.50
-0.30
(-0.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		-1.80 -5.36% 2,816,200 32,110 1.0
31.40
33.75
31.80
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,381,000 -100,342 -3.6
31.40
35.24
31.80
3 tháng
(2024-08-15) 		-2.03 -6.01% 11,100,000 -266,481 -9.5
31.40
35.91
31.80
6 tháng
(2024-05-17) 		0.33 1.06% 42,299,800 -505,522 -17.5
30.93
37.89
31.80
12 tháng
(2023-11-20) 		4.59 16.86% 79,610,300 -3,724,842 -118.2
26.39
37.89
31.80
24 tháng
(2022-11-24) 		16.21 103.97% 111,122,200 -1,644,455 -56.3
15.59
37.89
31.80
36 tháng
(2021-11-29) 		11.49 56.61% 176,593,000 -1,193,492 -41.6
13.68
37.89
31.80
60 tháng
(2019-12-10) 		18.87 145.94% 252,389,840 -5,625,032 -144.1
11.15
37.89
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
12.90
 8,310 12.82 12.90 12.79 1,660 0 0.0
03/09/2019
12.82
 930 12.82 12.96 12.82 760 0 0.0
30/08/2019
12.82
 6,230 12.90 12.96 12.76 3,430 0 0.1
29/08/2019
12.90
 3,730 12.90 12.93 12.90 1,000 0 0.0
28/08/2019
12.90
 1,020 12.87 12.96 12.90 0 0 0
27/08/2019
12.87
 27,720 12.93 12.99 12.87 7,510 0 0.2
26/08/2019
12.93
 30,200 12.76 12.93 12.73 0 0 0
23/08/2019
12.76
 21,440 12.76 12.85 12.76 10,100 0 0.2
22/08/2019
12.76
 10,100 12.76 13.04 12.70 10 0 0.0
21/08/2019
12.76
 37,670 12.87 12.93 12.73 20 0 0.0
20/08/2019
12.87
 24,730 12.93 12.93 12.76 12,600 200 0.3
19/08/2019
12.93
 6,480 12.93 12.93 12.54 1,840 0 0.0
16/08/2019
12.93
 47,410 12.93 13.10 12.37 110 0 0.0
15/08/2019
12.93
 10,830 12.82 12.93 12.59 4,600 0 0.1
14/08/2019
12.82
 8,480 12.93 13.21 12.76 880 0 0.0
13/08/2019
12.93
 8,520 12.93 13.21 12.90 50 0 0.0
12/08/2019
12.93
 3,740 12.93 12.93 12.87 0 0 0
09/08/2019
12.93
 14,400 13.04 13.04 12.87 5,000 0 0.1
08/08/2019
13.04
 6,630 12.82 13.21 12.79 2,480 400 0.0
07/08/2019
12.82
 8,760 13.21 13.21 12.70 10 0 0.0
06/08/2019
13.21
 17,470 13.38 13.38 12.70 1,120 0 0.0
05/08/2019
13.38
 1,560 13.44 13.46 13.18 100 0 0.0
02/08/2019
13.44
 2,370 13.21 13.46 12.93 130 0 0.0
01/08/2019
13.21
 800 13.21 13.27 13.21 0 0 0
31/07/2019
13.21
 11,140 13.21 13.27 12.99 5,010 250 0.1
30/07/2019
13.21
 11,780 13.32 13.46 13.21 6,170 0 0.1
29/07/2019
13.32
 12,200 13.32 13.44 13.32 9,900 0 0.2
26/07/2019
13.32
 10,110 13.44 13.44 13.32 9,630 0 0.2
25/07/2019
13.44
 11,730 13.32 13.49 13.32 5,540 0 0.1
24/07/2019
13.32
 15,990 13.49 13.49 13.32 9,410 0 0.2
23/07/2019
13.49
 39,840 13.58 13.58 13.49 30,240 0 0.7
22/07/2019
13.58
 30,050 13.49 13.72 13.32 26,160 0 0.6
19/07/2019
13.49
 45,340 13.72 13.72 13.32 1,800 0 0.0
18/07/2019
13.72
 5,120 13.72 13.72 13.49 4,400 0 0.1
17/07/2019
13.72
 2,660 13.77 13.77 13.49 0 0 0
16/07/2019
13.77
 153,830 13.24 13.89 13.24 100 0 0.0
15/07/2019
13.24
 25,220 13.32 13.32 13.21 13,900 0 0.3
12/07/2019
13.32
 37,240 13.32 13.41 13.32 10,500 0 0.2
11/07/2019
13.32
 10,230 13.24 13.32 13.24 0 0 0
10/07/2019
13.24
 22,100 12.99 13.38 13.07 0 200 -0.0
09/07/2019
12.99
 3,370 12.90 12.99 12.93 0 0 0
08/07/2019
12.90
 14,950 12.93 12.96 12.90 10,120 0 0.2
05/07/2019
12.93
 3,360 12.93 12.93 12.93 3,360 0 0.1
04/07/2019
12.93
 17,420 12.93 12.99 12.87 0 670 -0.0
03/07/2019
12.93
 24,630 12.85 12.93 12.85 2,000 0 0.0
02/07/2019
12.85
 34,820 12.85 12.87 12.85 13,990 0 0.3
01/07/2019
12.85
 8,410 12.87 12.93 12.82 1,670 0 0.0
28/06/2019
12.87
 17,200 12.87 12.93 12.82 11,400 0 0.3
27/06/2019
12.87
 8,830 12.76 12.87 12.76 7,190 0 0.2
26/06/2019
12.76
 14,490 12.82 12.90 12.76 10,330 0 0.2
25/06/2019
12.82
 20,930 12.76 13.41 12.76 0 0 0
24/06/2019
12.76
 15,090 12.70 12.76 12.70 5,700 0 0.1
21/06/2019
12.70
 21,630 12.76 12.82 12.68 5,100 0 0.1
20/06/2019
12.76
 12,650 12.79 12.82 12.70 6,160 3,000 0.1
19/06/2019
12.79
 19,550 12.79 12.82 12.70 5,100 0 0.1
18/06/2019
12.79
 16,920 12.82 13.35 12.73 2,530 0 0.1
17/06/2019
12.82
 17,720 12.82 12.82 12.70 1,180 0 0.0
14/06/2019
12.82
 8,800 12.87 12.87 12.70 4,610 0 0.1
13/06/2019
12.87
 31,570 12.70 12.87 12.68 510 0 0.0
12/06/2019
12.70
 11,040 12.68 12.73 12.68 1,000 0 0.0
11/06/2019
12.68
 45,890 12.73 13.32 12.65 4,460 0 0.1
10/06/2019
12.73
 37,090 12.65 12.79 12.65 1,800 0 0.0
07/06/2019
12.65
 4,530 12.62 13.32 12.59 110 0 0.0
06/06/2019
12.62
 15,120 12.68 12.76 12.54 5,200 0 0.1
05/06/2019
12.68
 33,480 12.76 12.76 12.62 2,700 0 0.1
04/06/2019
12.76
 12,080 12.42 12.82 12.42 20 0 0.0
03/06/2019
12.42
 61,760 13.04 13.15 12.42 5,330 1,900 0.1
31/05/2019
13.04
 32,030 13.04 13.44 13.04 5,000 0 0.1
30/05/2019
13.04
 26,910 13.15 13.77 13.04 1,990 0 0.0
29/05/2019
13.15
 21,940 13.10 13.91 12.99 5,030 0 0.1
28/05/2019
13.10
 38,120 13.38 13.38 13.10 4,900 2,500 0.1
27/05/2019
13.38
 22,250 13.60 13.60 13.35 5,000 0 0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
24/05/2019
13.60
 30,850 13.72 14.05 13.55 100 0 0.0
23/05/2019
13.72
 84,010 13.77 13.77 13.61 15,000 0 0.4
22/05/2019
13.77
 79,190 13.56 13.77 13.61 2,520 20 0.1
21/05/2019
13.56
 107,000 13.39 13.56 13.39 0 66,640 -1.8
20/05/2019
13.39
 68,430 13.39 13.41 13.36 0 52,050 -1.4
17/05/2019
13.39
 32,470 13.39 13.39 13.33 0 18,000 -0.5
16/05/2019
13.39
 115,580 13.39 13.39 13.21 3,910 43,150 -1.0
15/05/2019
13.39
 56,440 13.36 13.39 13.36 0 44,790 -1.2
14/05/2019
13.36
 70,570 13.36 13.39 13.36 0 14,040 -0.4
13/05/2019
13.36
 38,660 13.36 13.39 13.36 900 9,250 -0.2
10/05/2019
13.36
 28,720 13.39 13.39 13.33 0 2,430 -0.1
09/05/2019
13.39
 83,610 13.39 13.39 13.36 0 25,210 -0.7
08/05/2019
13.39
 80,990 13.39 13.39 13.26 0 11,250 -0.3
07/05/2019
13.39
 40,320 13.49 13.49 13.33 100 23,260 -0.6
06/05/2019
13.49
 35,630 13.26 13.64 13.26 40 0 0.0
03/05/2019
13.26
 135,380 13.39 13.39 13.26 0 120,850 -3.2
02/05/2019
13.39
 16,530 13.39 13.39 13.36 0 14,040 -0.4
26/04/2019
13.39
 30,000 13.39 13.39 13.36 0 27,300 -0.7
25/04/2019
13.39
 26,040 13.39 13.59 13.39 40 20,310 -0.5
24/04/2019
13.39
 26,320 13.39 13.39 13.36 0 25,210 -0.7
23/04/2019
13.39
 6,100 13.41 13.41 13.36 0 2,000 -0.1
22/04/2019
13.41
 13,570 13.41 13.72 13.41 10 7,400 -0.2
19/04/2019
13.41
 2,140 13.36 13.44 13.36 0 0 0
18/04/2019
13.36
 2,770 13.39 13.51 13.31 130 0 0.0
17/04/2019
13.39
 35,540 13.39 13.39 13.36 0 19,540 -0.5
16/04/2019
13.39
 4,700 13.39 13.39 13.36 0 1,240 -0.0
12/04/2019
13.39
 7,420 13.36 13.39 13.36 0 7,260 -0.2
11/04/2019
13.36
 25,460 13.39 13.39 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |